2002東証P貸借
業種 食料品
日清製粉グループ本社 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,272.0 (24/03/22) | 1,685.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,272.0 (24/03/22) | 1,685.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,828.0 | 1,856.0 | 1,826.0 | 1,827.0 | -1.0 | -0.1 | 2,955,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,824.5 | 1,840.0 | 1,796.5 | 1,828.0 | -3.0 | -0.2 | 3,960,700 |
| 11/8 | 1,783.0 | 1,855.0 | 1,770.5 | 1,831.0 | +48.0 | +2.7 | 3,927,600 |
| 11/1 | 1,750.5 | 1,811.0 | 1,744.5 | 1,783.0 | +31.0 | +1.8 | 7,079,900 |
| 10/25 | 1,783.0 | 1,783.0 | 1,733.5 | 1,752.0 | -34.0 | -1.9 | 3,380,600 |
| 10/18 | 1,803.5 | 1,821.5 | 1,780.0 | 1,786.0 | -14.0 | -0.8 | 2,234,400 |
| 10/11 | 1,830.0 | 1,845.0 | 1,794.5 | 1,800.0 | -20.0 | -1.1 | 3,270,100 |
| 10/4 | 1,814.5 | 1,842.5 | 1,798.0 | 1,820.0 | -54.5 | -2.9 | 3,938,300 |
| 9/27 | 1,872.5 | 1,902.5 | 1,843.0 | 1,874.5 | +10.5 | +0.6 | 2,969,800 |
| 9/20 | 1,850.5 | 1,893.5 | 1,841.0 | 1,864.0 | +14.5 | +0.8 | 2,739,700 |
| 9/13 | 1,872.0 | 1,949.0 | 1,845.5 | 1,849.5 | -22.5 | -1.2 | 4,776,700 |
| 9/6 | 1,896.0 | 1,900.5 | 1,841.5 | 1,872.0 | -16.5 | -0.9 | 4,175,800 |
| 8/30 | 1,890.0 | 1,935.0 | 1,873.0 | 1,888.5 | -1.5 | -0.1 | 3,225,000 |
| 8/23 | 1,855.0 | 1,892.5 | 1,843.0 | 1,890.0 | +36.0 | +1.9 | 3,081,200 |
| 8/16 | 1,800.5 | 1,864.5 | 1,770.0 | 1,854.0 | +47.5 | +2.6 | 3,738,500 |
| 8/9 | 1,788.0 | 1,857.0 | 1,685.0 | 1,806.5 | -42.5 | -2.3 | 6,797,100 |
| 8/2 | 1,837.5 | 1,956.5 | 1,828.0 | 1,849.0 | +30.5 | +1.7 | 7,312,400 |
| 7/26 | 1,875.0 | 1,879.0 | 1,795.0 | 1,818.5 | -56.0 | -3.0 | 3,671,600 |
| 7/19 | 1,854.5 | 1,899.0 | 1,826.5 | 1,874.5 | +24.5 | +1.3 | 3,252,300 |
| 7/12 | 1,805.0 | 1,862.5 | 1,785.0 | 1,850.0 | +32.5 | +1.8 | 5,493,700 |
| 7/5 | 1,860.0 | 1,869.5 | 1,812.5 | 1,817.5 | -32.0 | -1.7 | 4,357,100 |
| 6/28 | 1,833.0 | 1,869.0 | 1,817.5 | 1,849.5 | +24.5 | +1.3 | 4,060,100 |
| 6/21 | 1,806.5 | 1,833.5 | 1,778.5 | 1,825.0 | +14.0 | +0.8 | 5,325,100 |
| 6/14 | 1,795.5 | 1,826.5 | 1,771.0 | 1,811.0 | +16.5 | +0.9 | 5,656,700 |
| 6/7 | 1,786.5 | 1,807.0 | 1,758.0 | 1,794.5 | +32.5 | +1.8 | 4,146,000 |
| 5/31 | 1,754.0 | 1,767.5 | 1,717.5 | 1,762.0 | +14.5 | +0.8 | 5,389,200 |
| 5/24 | 1,860.5 | 1,876.5 | 1,737.5 | 1,747.5 | -94.0 | -5.1 | 8,063,600 |
| 5/17 | 2,076.5 | 2,082.0 | 1,807.0 | 1,841.5 | -249.5 | -11.9 | 8,382,000 |
| 5/10 | 2,077.0 | 2,110.5 | 2,040.0 | 2,091.0 | +3.0 | +0.1 | 2,927,900 |
| 5/2 | 2,064.0 | 2,097.0 | 2,020.5 | 2,088.0 | +34.0 | +1.7 | 2,227,300 |
| 4/26 | 2,004.0 | 2,054.0 | 1,992.0 | 2,054.0 | +90.0 | +4.6 | 3,433,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
